KissMeData/154040/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222300	193319910	2485	2485	2485	2485	3248
3	20230609	222200	193319910	2485	2485	2485	2485	0
4	20230609	222100	193319910	2485	2485	2485	2485	0
5	20230609	222000	193319910	2485	2485	2485	2485	0
6	20230609	221900	193319910	2485	2485	2485	2485	0
7	20230609	221800	193319910	2485	2485	2485	2485	0
8	20230609	221700	193319910	2485	2485	2485	2485	0
9	20230609	221600	193319910	2485	2485	2485	2485	0
10	20230609	221500	193319910	2485	2485	2485	2485	0
11	20230609	221400	193319910	2485	2485	2485	2485	0
12	20230609	221300	193319910	2485	2485	2485	2485	0
13	20230609	221200	193319910	2485	2485	2485	2485	0
14	20230609	221100	193319910	2485	2485	2485	2485	0
15	20230609	221000	193319910	2485	2485	2485	2485	0
16	20230609	220900	193319910	2485	2485	2485	2485	0
17	20230609	220800	193319910	2485	2485	2485	2485	0
18	20230609	220700	193319910	2485	2485	2485	2485	0
19	20230609	220600	193319910	2485	2485	2485	2485	0
20	20230609	220500	193319910	2485	2485	2485	2485	0
21	20230609	220400	193319910	2485	2485	2485	2485	0
22	20230609	220300	193319910	2485	2485	2485	2485	0
23	20230609	220200	193319910	2485	2485	2485	2485	0
24	20230609	220100	193319910	2485	2485	2485	2485	0
25	20230609	220000	193319910	2485	2485	2485	2485	0
26	20230609	215900	193319910	2485	2485	2485	2485	0
27	20230609	215800	193319910	2485	2485	2485	2485	0
28	20230609	215700	193319910	2485	2485	2485	2485	0
29	20230609	215600	193319910	2485	2485	2485	2485	0
30	20230609	215500	193319910	2485	2485	2485	2485	0
31	20230609	215400	193319910	2485	2485	2485	2485	0
32	20230609	215300	193319910	2485	2485	2485	2485	3248
33	20230609	215200	193319910	2485	2485	2485	2485	0
34	20230609	215100	193319910	2485	2485	2485	2485	0
35	20230609	215000	193319910	2485	2485	2485	2485	0
36	20230609	214900	193319910	2485	2485	2485	2485	0
37	20230609	214800	193319910	2485	2485	2485	2485	0
38	20230609	214700	193319910	2485	2485	2485	2485	0
39	20230609	214600	193319910	2485	2485	2485	2485	0
40	20230609	214500	193319910	2485	2485	2485	2485	0
41	20230609	214400	193319910	2485	2485	2485	2485	0
42	20230609	214300	193319910	2485	2485	2485	2485	0
43	20230609	214200	193319910	2485	2485	2485	2485	0
44	20230609	214100	193319910	2485	2485	2485	2485	0
45	20230609	214000	193319910	2485	2485	2485	2485	0
46	20230609	213900	193319910	2485	2485	2485	2485	0
47	20230609	213800	193319910	2485	2485	2485	2485	0
48	20230609	213700	193319910	2485	2485	2485	2485	0
49	20230609	213600	193319910	2485	2485	2485	2485	0
50	20230609	213500	193319910	2485	2485	2485	2485	0
51	20230609	213400	193319910	2485	2485	2485	2485	0
52	20230609	213300	193319910	2485	2485	2485	2485	0
53	20230609	213200	193319910	2485	2485	2485	2485	0
54	20230609	213100	193319910	2485	2485	2485	2485	0
55	20230609	213000	193319910	2485	2485	2485	2485	0
56	20230609	212900	193319910	2485	2485	2485	2485	0
57	20230609	212800	193319910	2485	2485	2485	2485	0
58	20230609	212700	193319910	2485	2485	2485	2485	0
59	20230609	212600	193319910	2485	2485	2485	2485	0
60	20230609	212500	193319910	2485	2485	2485	2485	0
61	20230609	212400	193319910	2485	2485	2485	2485	0
62	20230609	212300	193319910	2485	2485	2485	2485	3248
63	20230609	212200	193319910	2485	2485	2485	2485	0
64	20230609	212100	193319910	2485	2485	2485	2485	0
65	20230609	212000	193319910	2485	2485	2485	2485	0
66	20230609	211900	193319910	2485	2485	2485	2485	0
67	20230609	211800	193319910	2485	2485	2485	2485	0
68	20230609	211700	193319910	2485	2485	2485	2485	0
69	20230609	211600	193319910	2485	2485	2485	2485	0
70	20230609	211500	193319910	2485	2485	2485	2485	0
71	20230609	211400	193319910	2485	2485	2485	2485	0
72	20230609	211300	193319910	2485	2485	2485	2485	0
73	20230609	211200	193319910	2485	2485	2485	2485	0
74	20230609	211100	193319910	2485	2485	2485	2485	0
75	20230609	211000	193319910	2485	2485	2485	2485	0
76	20230609	210900	193319910	2485	2485	2485	2485	0
77	20230609	210800	193319910	2485	2485	2485	2485	0
78	20230609	210700	193319910	2485	2485	2485	2485	0
79	20230609	210600	193319910	2485	2485	2485	2485	0
80	20230609	210500	193319910	2485	2485	2485	2485	0
81	20230609	210400	193319910	2485	2485	2485	2485	0
82	20230609	210300	193319910	2485	2485	2485	2485	0
83	20230609	210200	193319910	2485	2485	2485	2485	0
84	20230609	210100	193319910	2485	2485	2485	2485	0
85	20230609	210000	193319910	2485	2485	2485	2485	0
86	20230609	205900	193319910	2485	2485	2485	2485	0
87	20230609	205800	193319910	2485	2485	2485	2485	0
88	20230609	205700	193319910	2485	2485	2485	2485	0
89	20230609	205600	193319910	2485	2485	2485	2485	0
90	20230609	205500	193319910	2485	2485	2485	2485	0
91	20230609	205400	193319910	2485	2485	2485	2485	0
92	20230609	205300	193319910	2485	2485	2485	2485	3248
93	20230609	205200	193319910	2485	2485	2485	2485	0
94	20230609	205100	193319910	2485	2485	2485	2485	0
95	20230609	205000	193319910	2485	2485	2485	2485	0
96	20230609	204900	193319910	2485	2485	2485	2485	0
97	20230609	204800	193319910	2485	2485	2485	2485	0
98	20230609	204700	193319910	2485	2485	2485	2485	0
99	20230609	204600	193319910	2485	2485	2485	2485	0
100	20230609	204500	193319910	2485	2485	2485	2485	0
101	20230609	204400	193319910	2485	2485	2485	2485	0
102	20230609	204300	193319910	2485	2485	2485	2485	0
103	20230609	204200	193319910	2485	2485	2485	2485	0
104	20230609	204100	193319910	2485	2485	2485	2485	0
105	20230609	204000	193319910	2485	2485	2485	2485	0
106	20230609	203900	193319910	2485	2485	2485	2485	0
107	20230609	203800	193319910	2485	2485	2485	2485	0
108	20230609	203700	193319910	2485	2485	2485	2485	0
109	20230609	203600	193319910	2485	2485	2485	2485	0
110	20230609	203500	193319910	2485	2485	2485	2485	0
111	20230609	203400	193319910	2485	2485	2485	2485	0
112	20230609	203300	193319910	2485	2485	2485	2485	0
113	20230609	203200	193319910	2485	2485	2485	2485	0
114	20230609	203100	193319910	2485	2485	2485	2485	0
115	20230609	203000	193319910	2485	2485	2485	2485	0
116	20230609	202900	193319910	2485	2485	2485	2485	0
117	20230609	202800	193319910	2485	2485	2485	2485	0
118	20230609	202700	193319910	2485	2485	2485	2485	0
119	20230609	202600	193319910	2485	2485	2485	2485	0
120	20230609	202500	193319910	2485	2485	2485	2485	0
121	20230609	202400	193319910	2485	2485	2485	2485	0
122	20230609	202300	193319910	2485	2485	2485	2485	3248
123	20230609	202200	193319910	2485	2485	2485	2485	0
124	20230609	202100	193319910	2485	2485	2485	2485	0
125	20230609	202000	193319910	2485	2485	2485	2485	0
126	20230609	201900	193319910	2485	2485	2485	2485	0
127	20230609	201800	193319910	2485	2485	2485	2485	0
128	20230609	201700	193319910	2485	2485	2485	2485	0
129	20230609	201600	193319910	2485	2485	2485	2485	0
130	20230609	201500	193319910	2485	2485	2485	2485	0
131	20230609	201400	193319910	2485	2485	2485	2485	0
132	20230609	201300	193319910	2485	2485	2485	2485	0
133	20230609	201200	193319910	2485	2485	2485	2485	0
134	20230609	201100	193319910	2485	2485	2485	2485	0
135	20230609	201000	193319910	2485	2485	2485	2485	0
136	20230609	200900	193319910	2485	2485	2485	2485	0
137	20230609	200800	193319910	2485	2485	2485	2485	0
138	20230609	200700	193319910	2485	2485	2485	2485	0
139	20230609	200600	193319910	2485	2485	2485	2485	0
140	20230609	200500	193319910	2485	2485	2485	2485	0
141	20230609	200400	193319910	2485	2485	2485	2485	0
142	20230609	200300	193319910	2485	2485	2485	2485	0
143	20230609	200200	193319910	2485	2485	2485	2485	0
144	20230609	200100	193319910	2485	2485	2485	2485	0
145	20230609	200000	193319910	2485	2485	2485	2485	0
146	20230609	195900	193319910	2485	2485	2485	2485	0
147	20230609	195800	193319910	2485	2485	2485	2485	0
148	20230609	195700	193319910	2485	2485	2485	2485	0
149	20230609	195600	193319910	2485	2485	2485	2485	0
150	20230609	195500	193319910	2485	2485	2485	2485	0
151	20230609	195400	193319910	2485	2485	2485	2485	0
152	20230609	195300	193319910	2485	2485	2485	2485	3248
153	20230609	195200	193319910	2485	2485	2485	2485	0
154	20230609	195100	193319910	2485	2485	2485	2485	0
155	20230609	195000	193319910	2485	2485	2485	2485	0
156	20230609	194900	193319910	2485	2485	2485	2485	0
157	20230609	194800	193319910	2485	2485	2485	2485	0
158	20230609	194700	193319910	2485	2485	2485	2485	0
159	20230609	194600	193319910	2485	2485	2485	2485	0
160	20230609	194500	193319910	2485	2485	2485	2485	0
161	20230609	194400	193319910	2485	2485	2485	2485	0
162	20230609	194300	193319910	2485	2485	2485	2485	0
163	20230609	194200	193319910	2485	2485	2485	2485	0
164	20230609	194100	193319910	2485	2485	2485	2485	0
165	20230609	194000	193319910	2485	2485	2485	2485	0
166	20230609	193900	193319910	2485	2485	2485	2485	0
167	20230609	193800	193319910	2485	2485	2485	2485	0
168	20230609	193700	193319910	2485	2485	2485	2485	0
169	20230609	193600	193319910	2485	2485	2485	2485	0
170	20230609	193500	193319910	2485	2485	2485	2485	0
171	20230609	193400	193319910	2485	2485	2485	2485	0
172	20230609	193300	193319910	2485	2485	2485	2485	0
173	20230609	193200	193319910	2485	2485	2485	2485	0
174	20230609	193100	193319910	2485	2485	2485	2485	0
175	20230609	193000	193319910	2485	2485	2485	2485	0
176	20230609	192900	193319910	2485	2485	2485	2485	0
177	20230609	192800	193319910	2485	2485	2485	2485	0
178	20230609	192700	193319910	2485	2485	2485	2485	0
179	20230609	192600	193319910	2485	2485	2485	2485	0
180	20230609	192500	193319910	2485	2485	2485	2485	0
181	20230609	192400	193319910	2485	2485	2485	2485	0
182	20230609	192300	193319910	2485	2485	2485	2485	3248
183	20230609	192200	193319910	2485	2485	2485	2485	0
184	20230609	192100	193319910	2485	2485	2485	2485	0
185	20230609	192000	193319910	2485	2485	2485	2485	0
186	20230609	191900	193319910	2485	2485	2485	2485	0
187	20230609	191800	193319910	2485	2485	2485	2485	0
188	20230609	191700	193319910	2485	2485	2485	2485	0
189	20230609	191600	193319910	2485	2485	2485	2485	0
190	20230609	191500	193319910	2485	2485	2485	2485	0
191	20230609	191400	193319910	2485	2485	2485	2485	0
192	20230609	191300	193319910	2485	2485	2485	2485	0
193	20230609	191200	193319910	2485	2485	2485	2485	0
194	20230609	191100	193319910	2485	2485	2485	2485	0
195	20230609	191000	193319910	2485	2485	2485	2485	0
196	20230609	190900	193319910	2485	2485	2485	2485	0
197	20230609	190800	193319910	2485	2485	2485	2485	0
198	20230609	190700	193319910	2485	2485	2485	2485	0
199	20230609	190600	193319910	2485	2485	2485	2485	0
200	20230609	190500	193319910	2485	2485	2485	2485	0
201	20230609	190400	193319910	2485	2485	2485	2485	0
202	20230609	190300	193319910	2485	2485	2485	2485	0
203	20230609	190200	193319910	2485	2485	2485	2485	0
204	20230609	190100	193319910	2485	2485	2485	2485	0
205	20230609	190000	193319910	2485	2485	2485	2485	0
206	20230609	185900	193319910	2485	2485	2485	2485	0
207	20230609	185800	193319910	2485	2485	2485	2485	0
208	20230609	185700	193319910	2485	2485	2485	2485	0
209	20230609	185600	193319910	2485	2485	2485	2485	0
210	20230609	185500	193319910	2485	2485	2485	2485	0
211	20230609	185400	193319910	2485	2485	2485	2485	0
212	20230609	185300	193319910	2485	2485	2485	2485	3248
213	20230609	185200	193319910	2485	2485	2485	2485	0
214	20230609	185100	193319910	2485	2485	2485	2485	0
215	20230609	185000	193319910	2485	2485	2485	2485	0
216	20230609	184900	193319910	2485	2485	2485	2485	0
217	20230609	184800	193319910	2485	2485	2485	2485	0
218	20230609	184700	193319910	2485	2485	2485	2485	0
219	20230609	184600	193319910	2485	2485	2485	2485	0
220	20230609	184500	193319910	2485	2485	2485	2485	0
221	20230609	184400	193319910	2485	2485	2485	2485	0
222	20230609	184300	193319910	2485	2485	2485	2485	0
223	20230609	184200	193319910	2485	2485	2485	2485	0
224	20230609	184100	193319910	2485	2485	2485	2485	0
225	20230609	184000	193319910	2485	2485	2485	2485	0
226	20230609	183900	193319910	2485	2485	2485	2485	0
227	20230609	183800	193319910	2485	2485	2485	2485	0
228	20230609	183700	193319910	2485	2485	2485	2485	0
229	20230609	183600	193319910	2485	2485	2485	2485	0
230	20230609	183500	193319910	2485	2485	2485	2485	0
231	20230609	183400	193319910	2485	2485	2485	2485	0
232	20230609	183300	193319910	2485	2485	2485	2485	0
233	20230609	183200	193319910	2485	2485	2485	2485	0
234	20230609	183100	193319910	2485	2485	2485	2485	0
235	20230609	183000	193319910	2485	2485	2485	2485	0
236	20230609	182900	193319910	2485	2485	2485	2485	0
237	20230609	182800	193319910	2485	2485	2485	2485	0
238	20230609	182700	193319910	2485	2485	2485	2485	0
239	20230609	182600	193319910	2485	2485	2485	2485	0
240	20230609	182500	193319910	2485	2485	2485	2485	0
241	20230609	182400	193319910	2485	2485	2485	2485	0
242	20230609	182300	193319910	2485	2485	2485	2485	3248
243	20230609	182200	193319910	2485	2485	2485	2485	0
244	20230609	182100	193319910	2485	2485	2485	2485	0
245	20230609	182000	193319910	2485	2485	2485	2485	0
246	20230609	181900	193319910	2485	2485	2485	2485	0
247	20230609	181800	193319910	2485	2485	2485	2485	0
248	20230609	181700	193319910	2485	2485	2485	2485	0
249	20230609	181600	193319910	2485	2485	2485	2485	0
250	20230609	181500	193319910	2485	2485	2485	2485	0
251	20230609	181400	193319910	2485	2485	2485	2485	0
252	20230609	181300	193319910	2485	2485	2485	2485	0
253	20230609	181200	193319910	2485	2485	2485	2485	0
254	20230609	181100	193319910	2485	2485	2485	2485	0
255	20230609	181000	193319910	2485	2485	2485	2485	0
256	20230609	180900	193319910	2485	2485	2485	2485	0
257	20230609	180800	193319910	2485	2485	2485	2485	0
258	20230609	180700	193319910	2485	2485	2485	2485	0
259	20230609	180600	193319910	2485	2485	2485	2485	0
260	20230609	180500	193319910	2485	2485	2485	2485	0
261	20230609	180400	193319910	2485	2485	2485	2485	0
262	20230609	180300	193319910	2485	2485	2485	2485	0
263	20230609	180200	193319910	2485	2485	2485	2485	0
264	20230609	180100	193319910	2485	2485	2485	2485	0
265	20230609	180000	193319910	2485	2485	2485	2485	0
266	20230609	175900	193319910	2485	2485	2485	2485	0
267	20230609	175800	193319910	2485	2485	2485	2485	0
268	20230609	175700	193319910	2485	2485	2485	2485	0
269	20230609	175600	193319910	2485	2485	2485	2485	0
270	20230609	175500	193319910	2485	2485	2485	2485	0
271	20230609	175400	193319910	2485	2485	2485	2485	0
272	20230609	175300	193319910	2485	2485	2485	2485	3248
273	20230609	175200	193319910	2485	2485	2485	2485	0
274	20230609	175100	193319910	2485	2485	2485	2485	0
275	20230609	175000	193319910	2485	2485	2485	2485	0
276	20230609	174900	193319910	2485	2485	2485	2485	0
277	20230609	174800	193319910	2485	2485	2485	2485	0
278	20230609	174700	193319910	2485	2485	2485	2485	0
279	20230609	174600	193319910	2485	2485	2485	2485	0
280	20230609	174500	193319910	2485	2485	2485	2485	0
281	20230609	174400	193319910	2485	2485	2485	2485	0
282	20230609	174300	193319910	2485	2485	2485	2485	0
283	20230609	174200	193319910	2485	2485	2485	2485	0
284	20230609	174100	193319910	2485	2485	2485	2485	0
285	20230609	174000	193319910	2485	2485	2485	2485	0
286	20230609	173900	193319910	2485	2485	2485	2485	0
287	20230609	173800	193319910	2485	2485	2485	2485	0
288	20230609	173700	193319910	2485	2485	2485	2485	0
289	20230609	173600	193319910	2485	2485	2485	2485	0
290	20230609	173500	193319910	2485	2485	2485	2485	0
291	20230609	173400	193319910	2485	2485	2485	2485	0
292	20230609	173300	193319910	2485	2485	2485	2485	0
293	20230609	173200	193319910	2485	2485	2485	2485	0
294	20230609	173100	193319910	2485	2485	2485	2485	0
295	20230609	173000	193319910	2485	2485	2485	2485	0
296	20230609	172900	193319910	2485	2485	2485	2485	0
297	20230609	172800	193319910	2485	2485	2485	2485	0
298	20230609	172700	193319910	2485	2485	2485	2485	0
299	20230609	172600	193319910	2485	2485	2485	2485	0
300	20230609	172500	193319910	2485	2485	2485	2485	0
301	20230609	172400	193319910	2485	2485	2485	2485	0
302	20230609	172300	193319910	2485	2485	2485	2485	3248
303	20230609	172200	193319910	2485	2485	2485	2485	0
304	20230609	172100	193319910	2485	2485	2485	2485	0
305	20230609	172000	193319910	2485	2485	2485	2485	0
306	20230609	171900	193319910	2485	2485	2485	2485	0
307	20230609	171800	193319910	2485	2485	2485	2485	0
308	20230609	171700	193319910	2485	2485	2485	2485	0
309	20230609	171600	193319910	2485	2485	2485	2485	0
310	20230609	171500	193319910	2485	2485	2485	2485	0
311	20230609	171400	193319910	2485	2485	2485	2485	0
312	20230609	171300	193319910	2485	2485	2485	2485	0
313	20230609	171200	193319910	2485	2485	2485	2485	0
314	20230609	171100	193319910	2485	2485	2485	2485	0
315	20230609	171000	193319910	2485	2485	2485	2485	0
316	20230609	170900	193319910	2485	2485	2485	2485	0
317	20230609	170800	193319910	2485	2485	2485	2485	0
318	20230609	170700	193319910	2485	2485	2485	2485	0
319	20230609	170600	193319910	2485	2485	2485	2485	0
320	20230609	170500	193319910	2485	2485	2485	2485	0
321	20230609	170400	193319910	2485	2485	2485	2485	0
322	20230609	170300	193319910	2485	2485	2485	2485	0
323	20230609	170200	193319910	2485	2485	2485	2485	0
324	20230609	170100	193319910	2485	2485	2485	2485	0
325	20230609	170000	193319910	2485	2485	2485	2485	0
326	20230609	165900	193319910	2485	2485	2485	2485	0
327	20230609	165800	193319910	2485	2485	2485	2485	0
328	20230609	165700	193319910	2485	2485	2485	2485	0
329	20230609	165600	193319910	2485	2485	2485	2485	0
330	20230609	165500	193319910	2485	2485	2485	2485	0
331	20230609	165400	193319910	2485	2485	2485	2485	0
332	20230609	165300	193319910	2485	2485	2485	2485	3248
333	20230609	165200	193319910	2485	2485	2485	2485	0
334	20230609	165100	193319910	2485	2485	2485	2485	0
335	20230609	165000	193319910	2485	2485	2485	2485	0
336	20230609	164900	193319910	2485	2485	2485	2485	0
337	20230609	164800	193319910	2485	2485	2485	2485	0
338	20230609	164700	193319910	2485	2485	2485	2485	0
339	20230609	164600	193319910	2485	2485	2485	2485	0
340	20230609	164500	193319910	2485	2485	2485	2485	0
341	20230609	164400	193319910	2485	2485	2485	2485	0
342	20230609	164300	193319910	2485	2485	2485	2485	0
343	20230609	164200	193319910	2485	2485	2485	2485	0
344	20230609	164100	193319910	2485	2485	2485	2485	0
345	20230609	164000	193319910	2485	2485	2485	2485	0
346	20230609	163900	193319910	2485	2485	2485	2485	0
347	20230609	163800	193319910	2485	2485	2485	2485	0
348	20230609	163700	193319910	2485	2485	2485	2485	0
349	20230609	163600	193319910	2485	2485	2485	2485	0
350	20230609	163500	193319910	2485	2485	2485	2485	0
351	20230609	163400	193319910	2485	2485	2485	2485	0
352	20230609	163300	193319910	2485	2485	2485	2485	0
353	20230609	163200	193319910	2485	2485	2485	2485	0
354	20230609	163100	193319910	2485	2485	2485	2485	0
355	20230609	163000	193319910	2485	2485	2485	2485	0
356	20230609	162900	193319910	2485	2485	2485	2485	0
357	20230609	162800	193319910	2485	2485	2485	2485	0
358	20230609	162700	193319910	2485	2485	2485	2485	0
359	20230609	162600	193319910	2485	2485	2485	2485	0
360	20230609	162500	193319910	2485	2485	2485	2485	0
361	20230609	162400	193319910	2485	2485	2485	2485	0
362	20230609	162300	193319910	2485	2485	2485	2485	3248
363	20230609	162200	193319910	2485	2485	2485	2485	0
364	20230609	162100	193319910	2485	2485	2485	2485	0
365	20230609	162000	193319910	2485	2485	2485	2485	0
366	20230609	161900	193319910	2485	2485	2485	2485	0
367	20230609	161800	193319910	2485	2485	2485	2485	0
368	20230609	161700	193319910	2485	2485	2485	2485	0
369	20230609	161600	193319910	2485	2485	2485	2485	0
370	20230609	161500	193319910	2485	2485	2485	2485	0
371	20230609	161400	193319910	2485	2485	2485	2485	0
372	20230609	161300	193319910	2485	2485	2485	2485	0
373	20230609	161200	193319910	2485	2485	2485	2485	0
374	20230609	161100	193319910	2485	2485	2485	2485	0
375	20230609	161000	193319910	2485	2485	2485	2485	0
376	20230609	160900	193319910	2485	2485	2485	2485	0
377	20230609	160800	193319910	2485	2485	2485	2485	0
378	20230609	160700	193319910	2485	2485	2485	2485	0
379	20230609	160600	193319910	2485	2485	2485	2485	0
380	20230609	160500	193319910	2485	2485	2485	2485	0
381	20230609	160400	193319910	2485	2485	2485	2485	0
382	20230609	160300	193319910	2485	2485	2485	2485	0
383	20230609	160200	193319910	2485	2485	2485	2485	0
384	20230609	160100	193319910	2485	2485	2485	2485	0
385	20230609	160000	193319910	2485	2485	2485	2485	0
386	20230609	155900	193319910	2485	2485	2485	2485	0
387	20230609	155800	193319910	2485	2485	2485	2485	0
388	20230609	155700	193319910	2485	2485	2485	2485	0
389	20230609	155600	193319910	2485	2485	2485	2485	0
390	20230609	155500	193319910	2485	2485	2485	2485	0
391	20230609	155400	193319910	2485	2485	2485	2485	0
392	20230609	155300	193319910	2485	2485	2485	2485	3248
393	20230609	155200	193319910	2485	2485	2485	2485	0
394	20230609	155100	193319910	2485	2485	2485	2485	0
395	20230609	155000	193319910	2485	2485	2485	2485	0
396	20230609	154900	193319910	2485	2485	2485	2485	0
397	20230609	154800	193319910	2485	2485	2485	2485	0
398	20230609	154700	193319910	2485	2485	2485	2485	0
399	20230609	154600	193319910	2485	2485	2485	2485	0
400	20230609	154500	193319910	2485	2485	2485	2485	0
401	20230609	154400	193319910	2485	2485	2485	2485	0
402	20230609	154300	193319910	2485	2485	2485	2485	0
403	20230609	154200	193319910	2485	2485	2485	2485	0
404	20230609	154100	193319910	2485	2485	2485	2485	0
405	20230609	154000	193319910	2485	2485	2485	2485	0
406	20230609	153900	193319910	2485	2485	2485	2485	0
407	20230609	153800	193319910	2485	2485	2485	2485	0
408	20230609	153700	193319910	2485	2485	2485	2485	0
409	20230609	153600	193319910	2485	2485	2485	2485	0
410	20230609	153500	193319910	2485	2485	2485	2485	0
411	20230609	153400	193319910	2485	2485	2485	2485	0
412	20230609	153300	193319910	2485	2485	2485	2485	0
413	20230609	153200	193319910	2485	2485	2485	2485	0
414	20230609	153100	193319910	2485	2485	2485	2485	0
415	20230609	153000	193319910	2485	2485	2485	2485	3248
416	20230609	152900	185248630	2495	2495	2495	2495	0
417	20230609	152800	185248630	2495	2495	2495	2495	0
418	20230609	152700	185248630	2495	2495	2495	2495	0
419	20230609	152600	185248630	2495	2495	2495	2495	0
420	20230609	152500	185248630	2495	2495	2495	2495	0
421	20230609	152400	185248630	2495	2495	2495	2495	0
422	20230609	152300	185248630	2495	2495	2495	2495	0
423	20230609	152200	185248630	2495	2495	2495	2495	0
424	20230609	152100	185248630	2495	2495	2495	2495	0
425	20230609	152000	185248630	2495	2495	2495	2495	0
426	20230609	151900	185248630	2495	2495	2495	2495	1
427	20230609	151800	185246135	2495	2495	2495	2495	60
428	20230609	151700	185096435	2495	2490	2495	2490	62
429	20230609	151600	184941805	2490	2490	2495	2490	769
430	20230609	151500	183026985	2490	2490	2490	2490	1594
431	20230609	151400	179057925	2495	2490	2495	2490	1038
432	20230609	151300	176473300	2495	2500	2500	2495	154
433	20230609	151200	176089050	2505	2505	2505	2505	0
434	20230609	151100	176089050	2505	2505	2505	2505	199
435	20230609	151000	175590555	2505	2505	2505	2505	0
436	20230609	150900	175590555	2505	2500	2505	2500	20
437	20230609	150800	175540490	2505	2505	2505	2505	1058
438	20230609	150700	172890200	2500	2500	2500	2500	1016
439	20230609	150600	170350200	2500	2495	2500	2495	679
440	20230609	150500	168653045	2495	2490	2495	2490	1544
441	20230609	150400	164802655	2490	2490	2490	2490	1
442	20230609	150300	164800165	2490	2490	2490	2490	0
443	20230609	150200	164800165	2490	2490	2490	2490	0
444	20230609	150100	164800165	2490	2490	2490	2490	0
445	20230609	150000	164800165	2490	2490	2490	2490	0
446	20230609	145900	164800165	2490	2490	2490	2490	0
447	20230609	145800	164800165	2490	2490	2490	2490	0
448	20230609	145700	164800165	2490	2490	2490	2490	0
449	20230609	145600	164800165	2490	2490	2490	2490	1
450	20230609	145500	164797675	2480	2485	2485	2480	302
451	20230609	145400	164047215	2485	2485	2485	2485	0
452	20230609	145300	164047215	2485	2490	2490	2485	200
453	20230609	145200	163549715	2490	2490	2490	2490	1
454	20230609	145100	163547225	2480	2480	2480	2480	0
455	20230609	145000	163547225	2480	2480	2480	2480	0
456	20230609	144900	163547225	2480	2480	2480	2480	1
457	20230609	144800	163544745	2490	2480	2490	2480	879
458	20230609	144700	161364815	2480	2480	2480	2480	0
459	20230609	144600	161364815	2480	2480	2480	2480	0
460	20230609	144500	161364815	2480	2480	2480	2480	0
461	20230609	144400	161364815	2480	2480	2480	2480	180
462	20230609	144300	160918415	2480	2480	2480	2480	0
463	20230609	144200	160918415	2480	2490	2490	2480	203
464	20230609	144100	160412955	2490	2490	2490	2490	103
465	20230609	144000	160156485	2490	2490	2490	2490	1
466	20230609	143900	160153995	2485	2485	2485	2485	100
467	20230609	143800	159905495	2485	2485	2485	2485	30
468	20230609	143700	159830945	2485	2485	2485	2485	0
469	20230609	143600	159830945	2485	2485	2485	2485	1446
470	20230609	143500	156237635	2495	2495	2495	2495	0
471	20230609	143400	156237635	2495	2495	2495	2495	0
472	20230609	143300	156237635	2495	2495	2495	2495	15
473	20230609	143200	156200210	2495	2495	2495	2495	1
474	20230609	143100	156197715	2495	2495	2495	2495	30
475	20230609	143000	156122865	2495	2495	2495	2495	0
476	20230609	142900	156122865	2495	2495	2495	2495	0
477	20230609	142800	156122865	2495	2495	2495	2495	0
478	20230609	142700	156122865	2495	2495	2495	2495	0
479	20230609	142600	156122865	2495	2495	2495	2495	0
480	20230609	142500	156122865	2495	2495	2495	2495	0
481	20230609	142400	156122865	2495	2495	2495	2495	1
482	20230609	142300	156120370	2485	2485	2485	2485	0
483	20230609	142200	156120370	2485	2485	2485	2485	0
484	20230609	142100	156120370	2485	2485	2485	2485	0
485	20230609	142000	156120370	2485	2485	2485	2485	5
486	20230609	141900	156107945	2485	2485	2485	2485	1
487	20230609	141800	156105460	2495	2495	2495	2495	0
488	20230609	141700	156105460	2495	2495	2495	2495	0
489	20230609	141600	156105460	2495	2495	2495	2495	1
490	20230609	141500	156102965	2495	2495	2495	2495	0
491	20230609	141400	156102965	2495	2495	2495	2495	0
492	20230609	141300	156102965	2495	2495	2495	2495	208
493	20230609	141200	155584005	2495	2495	2495	2495	1
494	20230609	141100	155581510	2485	2485	2485	2485	0
495	20230609	141000	155581510	2485	2485	2485	2485	1
496	20230609	140900	155579025	2495	2495	2495	2495	0
497	20230609	140800	155579025	2495	2495	2495	2495	1
498	20230609	140700	155576530	2485	2485	2485	2485	0
499	20230609	140600	155576530	2485	2485	2485	2485	0
500	20230609	140500	155576530	2485	2485	2485	2485	147
501	20230609	140400	155211235	2485	2485	2485	2485	0
502	20230609	140300	155211235	2485	2485	2485	2485	1
503	20230609	140200	155208750	2495	2495	2495	2495	0
504	20230609	140100	155208750	2495	2495	2495	2495	0
505	20230609	140000	155208750	2495	2495	2495	2495	1
506	20230609	135900	155206255	2495	2495	2495	2495	0
507	20230609	135800	155206255	2495	2495	2495	2495	0
508	20230609	135700	155206255	2495	2495	2495	2495	100
509	20230609	135600	154956755	2495	2495	2495	2495	0
510	20230609	135500	154956755	2495	2495	2495	2495	0
511	20230609	135400	154956755	2495	2495	2495	2495	0
512	20230609	135300	154956755	2495	2495	2495	2495	0
513	20230609	135200	154956755	2495	2495	2495	2495	1
514	20230609	135100	154954260	2490	2490	2490	2490	0
515	20230609	135000	154954260	2490	2490	2490	2490	20
516	20230609	134900	154904460	2485	2485	2485	2485	0
517	20230609	134800	154904460	2485	2485	2485	2485	0
518	20230609	134700	154904460	2485	2485	2485	2485	50
519	20230609	134600	154780210	2485	2485	2485	2485	243
520	20230609	134500	154176355	2490	2490	2490	2490	503
521	20230609	134400	152923885	2490	2490	2490	2490	2
522	20230609	134300	152918905	2495	2495	2495	2495	1
523	20230609	134200	152916410	2485	2485	2485	2485	0
524	20230609	134100	152916410	2485	2485	2485	2485	0
525	20230609	134000	152916410	2485	2485	2485	2485	5
526	20230609	133900	152903985	2495	2495	2495	2485	13
527	20230609	133800	152871560	2495	2495	2495	2495	0
528	20230609	133700	152871560	2495	2495	2495	2495	0
529	20230609	133600	152871560	2495	2495	2495	2495	0
530	20230609	133500	152871560	2495	2495	2495	2495	1
531	20230609	133400	152869065	2495	2495	2495	2495	0
532	20230609	133300	152869065	2495	2495	2495	2495	0
533	20230609	133200	152869065	2495	2495	2495	2495	0
534	20230609	133100	152869065	2495	2495	2495	2495	0
535	20230609	133000	152869065	2495	2495	2495	2495	0
536	20230609	132900	152869065	2495	2495	2495	2495	1
537	20230609	132800	152866570	2495	2495	2495	2495	1
538	20230609	132700	152864075	2495	2495	2495	2495	101
539	20230609	132600	152612080	2490	2490	2490	2490	165
540	20230609	132500	152201230	2490	2490	2490	2490	0
541	20230609	132400	152201230	2490	2490	2490	2490	0
542	20230609	132300	152201230	2490	2490	2490	2490	235
543	20230609	132200	151616080	2490	2490	2490	2490	200
544	20230609	132100	151118080	2490	2490	2490	2490	1190
545	20230609	132000	148154980	2495	2495	2495	2495	0
546	20230609	131900	148154980	2495	2495	2495	2495	1
547	20230609	131800	148152485	2495	2495	2495	2495	6
548	20230609	131700	148137515	2495	2495	2495	2495	0
549	20230609	131600	148137515	2495	2495	2495	2495	0
550	20230609	131500	148137515	2495	2495	2495	2495	0
551	20230609	131400	148137515	2495	2495	2495	2495	0
552	20230609	131300	148137515	2495	2495	2495	2495	0
553	20230609	131200	148137515	2495	2495	2495	2495	0
554	20230609	131100	148137515	2495	2495	2495	2495	1
555	20230609	131000	148135020	2500	2500	2500	2500	0
556	20230609	130900	148135020	2500	2500	2500	2500	0
557	20230609	130800	148135020	2500	2500	2500	2500	0
558	20230609	130700	148135020	2500	2500	2500	2500	200
559	20230609	130600	147635020	2500	2500	2500	2500	40
560	20230609	130500	147535020	2500	2500	2500	2500	0
561	20230609	130400	147535020	2500	2500	2500	2500	0
562	20230609	130300	147535020	2500	2500	2500	2500	1
563	20230609	130200	147532520	2500	2500	2500	2500	0
564	20230609	130100	147532520	2500	2500	2500	2500	0
565	20230609	130000	147532520	2500	2485	2500	2485	56
566	20230609	125900	147392610	2505	2505	2505	2505	0
567	20230609	125800	147392610	2505	2505	2505	2505	0
568	20230609	125700	147392610	2505	2505	2505	2505	0
569	20230609	125600	147392610	2505	2505	2505	2505	0
570	20230609	125500	147392610	2505	2505	2505	2505	1
571	20230609	125400	147390105	2505	2505	2505	2505	0
572	20230609	125300	147390105	2505	2505	2505	2505	0
573	20230609	125200	147390105	2505	2505	2505	2505	0
574	20230609	125100	147390105	2505	2505	2505	2505	0
575	20230609	125000	147390105	2505	2505	2505	2505	0
576	20230609	124900	147390105	2505	2505	2505	2505	0
577	20230609	124800	147390105	2505	2505	2505	2505	0
578	20230609	124700	147390105	2505	2505	2505	2485	11
579	20230609	124600	147362610	2505	2505	2505	2505	0
580	20230609	124500	147362610	2505	2500	2505	2500	2992
581	20230609	124400	139868470	2500	2500	2500	2500	5
582	20230609	124300	139855970	2500	2490	2500	2480	5001
583	20230609	124200	127420435	2500	2500	2500	2500	0
584	20230609	124100	127420435	2500	2500	2500	2500	0
585	20230609	124000	127420435	2500	2500	2500	2495	754
586	20230609	123900	125535440	2500	2500	2500	2495	2369
587	20230609	123800	119618940	2500	2500	2500	2500	1500
588	20230609	123700	115868940	2495	2495	2495	2495	1024
589	20230609	123600	113314060	2500	2500	2500	2500	0
590	20230609	123500	113314060	2500	2500	2500	2500	0
591	20230609	123400	113314060	2500	2500	2500	2500	1
592	20230609	123300	113311560	2490	2490	2490	2490	0
593	20230609	123200	113311560	2490	2490	2490	2490	4
594	20230609	123100	113301600	2500	2500	2500	2500	1
595	20230609	123000	113299100	2495	2495	2495	2495	0
596	20230609	122900	113299100	2495	2495	2495	2495	139
597	20230609	122800	112952295	2495	2495	2495	2495	0
598	20230609	122700	112952295	2495	2495	2495	2495	72
599	20230609	122600	112772655	2495	2495	2495	2495	0
600	20230609	122500	112772655	2495	2495	2495	2495	328
601	20230609	122400	111954295	2495	2495	2495	2495	0
602	20230609	122300	111954295	2495	2495	2495	2495	202
603	20230609	122200	111450305	2495	2495	2495	2495	70
604	20230609	122100	111275655	2495	2495	2495	2495	0
605	20230609	122000	111275655	2495	2495	2495	2495	6
606	20230609	121900	111260685	2495	2495	2495	2495	0
607	20230609	121800	111260685	2495	2495	2495	2495	50
608	20230609	121700	111135935	2500	2500	2500	2500	0
609	20230609	121600	111135935	2500	2500	2500	2500	0
610	20230609	121500	111135935	2500	2500	2500	2500	1
611	20230609	121400	111133435	2495	2495	2495	2495	20
612	20230609	121300	111083535	2495	2495	2495	2495	100
613	20230609	121200	110834035	2495	2500	2500	2495	440
614	20230609	121100	109736085	2500	2500	2500	2500	25
615	20230609	121000	109673585	2500	2500	2500	2500	20
616	20230609	120900	109623585	2500	2500	2500	2500	25
617	20230609	120800	109561085	2500	2500	2500	2500	0
618	20230609	120700	109561085	2500	2500	2500	2500	0
619	20230609	120600	109561085	2500	2500	2500	2500	11
620	20230609	120500	109533585	2500	2500	2500	2500	0
621	20230609	120400	109533585	2500	2500	2500	2500	0
622	20230609	120300	109533585	2500	2500	2500	2500	0
623	20230609	120200	109533585	2500	2500	2500	2500	0
624	20230609	120100	109533585	2500	2500	2500	2500	100
625	20230609	120000	109283585	2500	2500	2500	2500	400
626	20230609	115900	108283585	2500	2500	2500	2500	0
627	20230609	115800	108283585	2500	2500	2500	2500	1
628	20230609	115700	108281085	2500	2500	2500	2500	0
629	20230609	115600	108281085	2500	2500	2500	2500	0
630	20230609	115500	108281085	2500	2500	2500	2500	0
631	20230609	115400	108281085	2500	2500	2500	2500	0
632	20230609	115300	108281085	2500	2500	2500	2500	0
633	20230609	115200	108281085	2500	2500	2500	2500	120
634	20230609	115100	107981085	2500	2500	2500	2500	0
635	20230609	115000	107981085	2500	2500	2500	2500	1
636	20230609	114900	107978585	2500	2500	2500	2500	0
637	20230609	114800	107978585	2500	2500	2500	2500	0
638	20230609	114700	107978585	2500	2500	2500	2500	0
639	20230609	114600	107978585	2500	2495	2500	2495	20
640	20230609	114500	107928590	2500	2490	2500	2490	502
641	20230609	114400	106673600	2500	2500	2500	2500	0
642	20230609	114300	106673600	2500	2490	2500	2490	3
643	20230609	114200	106666120	2500	2500	2500	2500	1
644	20230609	114100	106663620	2500	2500	2500	2500	0
645	20230609	114000	106663620	2500	2490	2500	2490	7
646	20230609	113900	106646180	2500	2500	2500	2500	0
647	20230609	113800	106646180	2500	2500	2500	2500	0
648	20230609	113700	106646180	2500	2500	2500	2500	0
649	20230609	113600	106646180	2500	2500	2500	2500	0
650	20230609	113500	106646180	2500	2500	2500	2500	0
651	20230609	113400	106646180	2500	2500	2500	2500	1
652	20230609	113300	106643680	2490	2490	2490	2490	0
653	20230609	113200	106643680	2490	2490	2490	2490	0
654	20230609	113100	106643680	2490	2490	2490	2490	40
655	20230609	113000	106544080	2490	2490	2490	2490	0
656	20230609	112900	106544080	2490	2490	2490	2490	100
657	20230609	112800	106295080	2500	2500	2500	2500	0
658	20230609	112700	106295080	2500	2500	2500	2500	0
659	20230609	112600	106295080	2500	2490	2500	2490	473
660	20230609	112500	105117290	2500	2500	2500	2500	0
661	20230609	112400	105117290	2500	2500	2500	2500	0
662	20230609	112300	105117290	2500	2500	2500	2500	0
663	20230609	112200	105117290	2500	2500	2500	2500	50
664	20230609	112100	104992290	2500	2500	2500	2500	0
665	20230609	112000	104992290	2500	2500	2500	2500	0
666	20230609	111900	104992290	2500	2500	2500	2500	10
667	20230609	111800	104967290	2500	2500	2500	2500	1
668	20230609	111700	104964790	2495	2495	2495	2495	415
669	20230609	111600	103929365	2495	2495	2495	2495	0
670	20230609	111500	103929365	2495	2495	2495	2495	0
671	20230609	111400	103929365	2495	2495	2495	2495	291
672	20230609	111300	103203320	2495	2495	2495	2495	0
673	20230609	111200	103203320	2495	2495	2495	2495	2
674	20230609	111100	103198330	2495	2495	2495	2495	196
675	20230609	111000	102709310	2500	2500	2500	2500	51
676	20230609	110900	102581810	2500	2500	2500	2500	0
677	20230609	110800	102581810	2500	2500	2500	2500	0
678	20230609	110700	102581810	2500	2500	2500	2500	103
679	20230609	110600	102324310	2500	2500	2500	2500	0
680	20230609	110500	102324310	2500	2500	2500	2500	1
681	20230609	110400	102321810	2500	2500	2500	2500	0
682	20230609	110300	102321810	2500	2500	2500	2500	0
683	20230609	110200	102321810	2500	2500	2500	2500	1
684	20230609	110100	102319310	2500	2500	2500	2500	0
685	20230609	110000	102319310	2500	2500	2500	2500	0
686	20230609	105900	102319310	2500	2500	2500	2500	0
687	20230609	105800	102319310	2500	2500	2500	2500	0
688	20230609	105700	102319310	2500	2500	2500	2500	0
689	20230609	105600	102319310	2500	2500	2500	2500	0
690	20230609	105500	102319310	2500	2500	2500	2500	10
691	20230609	105400	102294310	2500	2500	2500	2500	1
692	20230609	105300	102291810	2505	2505	2505	2505	2033
693	20230609	105200	97199145	2505	2505	2505	2505	0
694	20230609	105100	97199145	2505	2505	2505	2505	100
695	20230609	105000	96948645	2505	2505	2505	2505	369
696	20230609	104900	96024300	2505	2505	2505	2505	0
697	20230609	104800	96024300	2505	2500	2505	2495	151
698	20230609	104700	95647095	2500	2500	2500	2500	50
699	20230609	104600	95522095	2505	2500	2505	2500	225
700	20230609	104500	94959190	2505	2505	2505	2505	0
701	20230609	104400	94959190	2505	2505	2505	2505	0
702	20230609	104300	94959190	2505	2505	2505	2505	0
703	20230609	104200	94959190	2505	2505	2505	2505	0
704	20230609	104100	94959190	2505	2505	2505	2505	1
705	20230609	104000	94956685	2505	2505	2505	2505	0
706	20230609	103900	94956685	2505	2505	2505	2505	0
707	20230609	103800	94956685	2505	2505	2505	2505	1
708	20230609	103700	94954180	2505	2505	2505	2505	0
709	20230609	103600	94954180	2505	2505	2505	2505	0
710	20230609	103500	94954180	2505	2505	2505	2505	0
711	20230609	103400	94954180	2505	2505	2505	2505	0
712	20230609	103300	94954180	2505	2505	2505	2505	0
713	20230609	103200	94954180	2505	2505	2505	2505	0
714	20230609	103100	94954180	2505	2505	2505	2505	0
715	20230609	103000	94954180	2505	2505	2505	2505	0
716	20230609	102900	94954180	2505	2505	2505	2505	1
717	20230609	102800	94951675	2505	2505	2505	2505	0
718	20230609	102700	94951675	2505	2505	2505	2505	1
719	20230609	102600	94949170	2500	2500	2500	2500	110
720	20230609	102500	94674170	2500	2500	2500	2500	0
721	20230609	102400	94674170	2500	2495	2500	2495	1906
722	20230609	102300	89909315	2495	2495	2495	2495	0
723	20230609	102200	89909315	2495	2495	2495	2495	0
724	20230609	102100	89909315	2495	2490	2495	2490	31
725	20230609	102000	89832120	2490	2490	2490	2490	7
726	20230609	101900	89814690	2485	2485	2485	2485	1
727	20230609	101800	89812205	2500	2500	2500	2500	0
728	20230609	101700	89812205	2500	2500	2500	2500	0
729	20230609	101600	89812205	2500	2500	2500	2500	0
730	20230609	101500	89812205	2500	2500	2500	2500	0
731	20230609	101400	89812205	2500	2500	2500	2500	0
732	20230609	101300	89812205	2500	2500	2500	2500	6
733	20230609	101200	89797205	2490	2485	2490	2485	3772
734	20230609	101100	80422675	2490	2490	2490	2490	590
735	20230609	101000	78953575	2490	2490	2490	2490	10
736	20230609	100900	78928675	2500	2495	2500	2495	103
737	20230609	100800	78671685	2500	2500	2500	2500	0
738	20230609	100700	78671685	2500	2500	2500	2500	130
739	20230609	100600	78346685	2500	2500	2500	2500	5
740	20230609	100500	78334185	2500	2500	2505	2500	1369
741	20230609	100400	74911680	2505	2505	2505	2505	0
742	20230609	100300	74911680	2505	2505	2505	2505	1995
743	20230609	100200	69914205	2505	2505	2505	2505	0
744	20230609	100100	69914205	2505	2505	2505	2505	700
745	20230609	100000	68160705	2505	2505	2505	2505	225
746	20230609	095900	67597080	2510	2510	2510	2510	50
747	20230609	095800	67471580	2510	2510	2510	2510	0
748	20230609	095700	67471580	2510	2510	2510	2510	1
749	20230609	095600	67469070	2505	2510	2510	2505	160
750	20230609	095500	67067770	2510	2510	2510	2510	0
751	20230609	095400	67067770	2510	2510	2510	2510	300
752	20230609	095300	66314770	2510	2510	2510	2510	0
753	20230609	095200	66314770	2510	2510	2510	2510	198
754	20230609	095100	65817790	2500	2500	2500	2500	0
755	20230609	095000	65817790	2500	2500	2500	2500	0
756	20230609	094900	65817790	2500	2500	2510	2500	602
757	20230609	094800	64312780	2510	2510	2510	2510	0
758	20230609	094700	64312780	2510	2510	2510	2510	0
759	20230609	094600	64312780	2510	2510	2510	2510	0
760	20230609	094500	64312780	2510	2510	2510	2510	300
761	20230609	094400	63559780	2510	2510	2510	2510	400
762	20230609	094300	62555780	2510	2500	2510	2500	324
763	20230609	094200	61744780	2510	2515	2515	2500	3305
764	20230609	094100	53480010	2515	2515	2515	2515	0
765	20230609	094000	53480010	2515	2515	2515	2515	1
766	20230609	093900	53477495	2500	2500	2500	2500	39
767	20230609	093800	53379995	2520	2520	2520	2520	2
768	20230609	093700	53374955	2520	2515	2520	2515	1000
769	20230609	093600	50855005	2520	2520	2520	2520	5
770	20230609	093500	50842405	2525	2525	2525	2525	1
771	20230609	093400	50839880	2520	2520	2520	2475	5858
772	20230609	093300	36257240	2525	2525	2530	2525	2410
773	20230609	093200	30171440	2525	2510	2525	2510	1500
774	20230609	093100	26391050	2510	2510	2510	2510	170
775	20230609	093000	25964350	2510	2510	2510	2510	18
776	20230609	092900	25919170	2520	2520	2520	2520	2
777	20230609	092800	25914130	2520	2520	2520	2520	39
778	20230609	092700	25815850	2520	2520	2520	2520	1
779	20230609	092600	25813330	2505	2515	2520	2505	137
780	20230609	092500	25469460	2520	2520	2520	2520	0
781	20230609	092400	25469460	2520	2500	2520	2500	251
782	20230609	092300	24839540	2525	2525	2525	2525	0
783	20230609	092200	24839540	2525	2525	2525	2510	113
784	20230609	092100	24554230	2500	2500	2500	2500	0
785	20230609	092000	24554230	2500	2515	2530	2500	2775
786	20230609	091900	17545045	2515	2515	2515	2515	64
787	20230609	091800	17384085	2510	2510	2510	2510	174
788	20230609	091700	16947345	2510	2510	2510	2510	1
789	20230609	091600	16944835	2510	2510	2510	2510	1
790	20230609	091500	16942325	2500	2500	2500	2500	0
791	20230609	091400	16942325	2500	2500	2500	2500	700
792	20230609	091300	15192325	2500	2500	2500	2500	0
793	20230609	091200	15192325	2500	2500	2500	2500	161
794	20230609	091100	14789825	2500	2500	2500	2500	31
795	20230609	091000	14712325	2500	2500	2500	2500	258
796	20230609	090900	14067325	2500	2510	2510	2500	405
797	20230609	090800	13054815	2490	2510	2510	2490	64
798	20230609	090700	12895415	2490	2500	2500	2490	951
799	20230609	090600	10522970	2505	2505	2505	2505	396
800	20230609	090500	9530990	2505	2505	2505	2505	404
801	20230609	090400	8518970	2505	2505	2505	2505	131
802	20230609	090300	8190815	2495	2495	2495	2495	343
803	20230609	090200	7335030	2495	2500	2505	2495	712
804	20230609	090100	5554630	2500	2510	2510	2500	1659
805	20230609	090000	1403345	2510	2530	2530	2510	555